Endexx Corporation (PK) (EDXC)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00056 | -5.77319587629 | 0.0097 | 0.0099 | 0.0085 | 230927 | 0.0094128 | CS |
| 4 | 0.00034 | 3.86363636364 | 0.0088 | 0.01 | 0.005 | 823313 | 0.00789685 | CS |
| 12 | -0.00211 | -18.7555555556 | 0.01125 | 0.0135 | 0.0014 | 625909 | 0.00920841 | CS |
| 26 | -0.00736 | -44.6060606061 | 0.0165 | 0.0194 | 0.0014 | 541310 | 0.01098221 | CS |
| 52 | -0.00786 | -46.2352941176 | 0.017 | 0.0325 | 0.0014 | 406043 | 0.01418593 | CS |
| 156 | -0.03156 | -77.542997543 | 0.0407 | 0.1 | 0.0002 | 343503 | 0.03046692 | CS |
| 260 | -0.07186 | -88.7160493827 | 0.081 | 0.3 | 0.0002 | 500598 | 0.07600797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.00914 | -1.0E-5 | -0.11 | 0.0085 | 0.00914 | 0.0085 | 258375 |
| 1737671220 | 0.00915 | -0.00075 | -7.58 | 0.00955 | 0.0099 | 0.0085 | 578935 |
| 1737584640 | 0.0099 | 0 | 0.00 | 0.00955 | 0.0099 | 0.0092 | 207912 |
| 1737498540 | 0.0099 | 0.0002 | 2.06 | 0.0085 | 0.0099 | 0.0085 | 57700 |
| 1737152880 | 0.0097 | 0 | 0.00 | 0.0097 | 0.0097 | 0.0085 | 79162 |
| 1737066420 | 0.0097 | 0.0003 | 3.19 | 0.0094 | 0.0097 | 0.0085 | 164908 |
| 1736979720 | 0.0094 | -0.0003 | -3.09 | 0.0097 | 0.0097 | 0.0085 | 170845 |
| 1736893380 | 0.0097 | 0.0012 | 14.12 | 0.00905 | 0.0097 | 0.0085 | 264223 |
| 1736806800 | 0.0085 | 2.5E-5 | 0.29 | 0.008 | 0.0085 | 0.008 | 24457 |
| 1736547720 | 0.008475 | -2.5E-5 | -0.29 | 0.008 | 0.0085 | 0.008 | 20566 |
| 1736375340 | 0.0085 | -0.00125 | -12.82 | 0.009525 | 0.009525 | 0.007985 | 655220 |
| 1736288940 | 0.00975 | 0.00125 | 14.71 | 0.00805 | 0.01 | 0.0063 | 644381 |
| 1736202360 | 0.0085 | -0.0002 | -2.30 | 0.0076 | 0.009 | 0.0066 | 451598 |
| 1735942980 | 0.0087 | 0.001775 | 25.63 | 0.0079 | 0.0087 | 0.005 | 3208503 |
| 1735856700 | 0.006925 | 2.5E-5 | 0.36 | 0.0065 | 0.0087 | 0.0065 | 1183303 |
| 1735683960 | 0.0069 | -0.00185 | -21.14 | 0.009 | 0.009 | 0.0065 | 5985013 |
| 1735597740 | 0.00875 | 0.00025 | 2.94 | 0.008 | 0.009 | 0.008 | 157075 |
| 1735338000 | 0.0085 | -0.001 | -10.53 | 0.0088 | 0.0095 | 0.008 | 142524 |
| 1735252020 | 0.0095 | -0.000135 | -1.40 | 0.0085 | 0.0095 | 0.0085 | 20400 |
| 1735078200 | 0.009635 | 0.001635 | 20.44 | 0.0099 | 0.0099 | 0.00905 | 9330 |
| 1734992400 | 0.008 | -0.00175 | -17.95 | 0.0083 | 0.00925 | 0.008 | 162913 |
| 1734733200 | 0.00975 | 0.00055 | 5.98 | 0.0081 | 0.0103 | 0.0081 | 150225 |
| 1734646800 | 0.0092 | -0.00015 | -1.60 | 0.0088 | 0.0097 | 0.0081 | 195223 |
| 1734560940 | 0.00935 | 0.0008 | 9.36 | 0.0067 | 0.00935 | 0.0067 | 547700 |
| 1734474360 | 0.00855 | -0.00045 | -5.00 | 0.0085 | 0.0091 | 0.0014 | 2923225 |
| 1734388140 | 0.009 | -0.00085 | -8.63 | 0.00985 | 0.00985 | 0.0088749 | 236500 |
| 1734128940 | 0.00985 | 0.00045 | 4.79 | 0.0092 | 0.01 | 0.0092 | 212127 |
| 1734042480 | 0.0094 | -0.0006 | -6.00 | 0.0095999 | 0.0095999 | 0.008 | 1348007 |
| 1733955900 | 0.01 | 0 | 0.00 | 0.01005 | 0.01005 | 0.01 | 17690 |
| 1733869200 | 0.01 | -0.0009 | -8.26 | 0.0097 | 0.01005 | 0.0086 | 797900 |
| 1733782800 | 0.0109 | 0.00115 | 11.79 | 0.0095 | 0.011 | 0.0095 | 1581138 |
| 1733523600 | 0.00975 | -0.00025 | -2.50 | 0.01 | 0.01 | 0.0085 | 261342 |
| 1733437500 | 0.01 | -0.00095 | -8.68 | 0.011 | 0.011 | 0.00975 | 444077 |
| 1733350980 | 0.01095 | -5.0E-5 | -0.45 | 0.0103 | 0.01095 | 0.01 | 258372 |
| 1733264700 | 0.011 | 5.0E-5 | 0.46 | 0.0102 | 0.011 | 0.01 | 154950 |
| 1733178180 | 0.01095 | 0.00095 | 9.50 | 0.0095 | 0.01095 | 0.0095 | 505664 |
| 1732918200 | 0.01 | -0.0003 | -2.91 | 0.01 | 0.0103 | 0.00975 | 226960 |
| 1732746540 | 0.0103 | -0.00027 | -2.55 | 0.01 | 0.0106 | 0.01 | 33316 |
| 1732660140 | 0.01057 | -0.00043 | -3.91 | 0.011 | 0.011 | 0.01 | 269999 |
| 1732573560 | 0.011 | 0.00165 | 17.65 | 0.0092 | 0.011 | 0.0092 | 379351 |
| 1732314000 | 0.00935 | -0.00115 | -10.95 | 0.012 | 0.0135 | 0.008 | 2868630 |
| 1732227900 | 0.0105 | 0.001435 | 15.83 | 0.01 | 0.0117 | 0.01 | 271870 |
| 1732141740 | 0.009065 | -0.001635 | -15.28 | 0.0107 | 0.0108 | 0.0083 | 271166 |
| 1732054800 | 0.0107 | 0.0007 | 7.00 | 0.0109 | 0.012 | 0.0101 | 439766 |
| 1731968640 | 0.01 | 0 | 0.00 | 0.0091 | 0.01095 | 0.0091 | 235984 |
| 1731709260 | 0.01 | 7.0E-5 | 0.70 | 0.0104499 | 0.012 | 0.00992 | 581338 |
| 1731622800 | 0.00993 | -4.5E-5 | -0.45 | 0.0095 | 0.0117 | 0.0085 | 339040 |
| 1731536760 | 0.009975 | -0.0017 | -14.56 | 0.0112 | 0.0112 | 0.0095 | 762332 |
| 1731450480 | 0.011675 | -2.5E-5 | -0.21 | 0.0113 | 0.011675 | 0.0112 | 193900 |
| 1731363600 | 0.0117 | 0.0002 | 1.74 | 0.0113 | 0.0117 | 0.0113 | 18250 |
| 1731104400 | 0.0115 | -0.0002 | -1.71 | 0.0114 | 0.0117 | 0.0112 | 1238325 |
| 1731018540 | 0.0117 | 0.0005 | 4.46 | 0.0112 | 0.0117 | 0.0112 | 291160 |
| 1730931600 | 0.0112 | -0.0006 | -5.08 | 0.0112 | 0.0115999 | 0.0112 | 203614 |
| 1730845680 | 0.0118 | -6.5E-5 | -0.55 | 0.0119 | 0.0128 | 0.0112 | 306300 |
| 1730759160 | 0.011865 | -0.000585 | -4.70 | 0.0125 | 0.0125 | 0.0112 | 462331 |
| 1730496420 | 0.0124499 | 0.0012499 | 11.16 | 0.01125 | 0.0128 | 0.0112 | 1208231 |
| 1730409780 | 0.0112 | 0.0005 | 4.67 | 0.01 | 0.0113 | 0.01 | 312419 |
| 1730323500 | 0.0107 | 0.0007 | 7.00 | 0.009 | 0.011615 | 0.009 | 667426 |
| 1730237280 | 0.01 | -0.00119 | -10.63 | 0.0112 | 0.0122 | 0.01 | 1824902 |
| 1730150880 | 0.01119 | -0.00171 | -13.26 | 0.012 | 0.0139 | 0.011 | 485750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
